Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.960 | 3.050 | 2.850 | 3.020 | 701,996 | -0.04(-1.31%) |
Oct 30, 2023 | 3.030 | 3.070 | 2.980 | 3.060 | 363,802 | +0.08(+2.68%) |
Oct 27, 2023 | 2.980 | 3.000 | 2.885 | 2.980 | 330,936 | +0.10(+3.47%) |
Oct 26, 2023 | 2.850 | 2.955 | 2.850 | 2.880 | 243,174 | +0.01(+0.35%) |
Oct 25, 2023 | 2.790 | 2.890 | 2.745 | 2.870 | 361,369 | +0.02(+0.70%) |
Oct 24, 2023 | 2.740 | 2.900 | 2.740 | 2.850 | 480,916 | +0.11(+4.01%) |
Oct 23, 2023 | 2.720 | 2.780 | 2.641 | 2.740 | 407,817 | +0.01(+0.37%) |
Oct 20, 2023 | 2.720 | 2.790 | 2.710 | 2.730 | 305,802 | -0.03(-1.09%) |
Oct 19, 2023 | 2.850 | 2.890 | 2.750 | 2.760 | 393,339 | -0.06(-2.13%) |
Oct 18, 2023 | 3.020 | 3.030 | 2.800 | 2.820 | 660,765 | -0.21(-6.93%) |
Oct 17, 2023 | 3.070 | 3.135 | 3.020 | 3.030 | 215,097 | -0.09(-2.88%) |
Oct 16, 2023 | 3.060 | 3.140 | 3.040 | 3.120 | 220,032 | +0.05(+1.63%) |
Oct 13, 2023 | 3.020 | 3.090 | 3.010 | 3.070 | 231,896 | +0.01(+0.33%) |
Oct 12, 2023 | 3.130 | 3.130 | 3.030 | 3.060 | 447,893 | -0.09(-2.86%) |
Oct 11, 2023 | 3.170 | 3.229 | 3.150 | 3.150 | 169,126 | +0.02(+0.64%) |
Oct 10, 2023 | 3.070 | 3.220 | 3.070 | 3.130 | 315,755 | +0.10(+3.30%) |
Oct 09, 2023 | 3.060 | 3.060 | 2.960 | 3.030 | 267,569 | -0.11(-3.50%) |
Oct 06, 2023 | 2.990 | 3.160 | 2.960 | 3.140 | 345,884 | +0.17(+5.72%) |
Oct 05, 2023 | 2.980 | 2.985 | 2.925 | 2.970 | 235,176 | +0.00(+0.00%) |
Oct 04, 2023 | 2.940 | 3.010 | 2.920 | 2.970 | 573,592 | +0.00(+0.00%) |
Oct 03, 2023 | 2.940 | 3.000 | 2.920 | 2.970 | 296,151 | -0.08(-2.62%) |
Oct 02, 2023 | 3.080 | 3.100 | 3.000 | 3.050 | 352,296 | -0.05(-1.61%) |
Sep 29, 2023 | 3.190 | 3.210 | 3.090 | 3.100 | 342,303 | -0.04(-1.27%) |
Sep 28, 2023 | 3.080 | 3.165 | 3.000 | 3.140 | 662,422 | +0.07(+2.28%) |
Sep 27, 2023 | 3.070 | 3.160 | 3.060 | 3.070 | 481,333 | +0.01(+0.33%) |
Sep 26, 2023 | 3.180 | 3.290 | 3.060 | 3.060 | 677,326 | -0.18(-5.56%) |
Sep 25, 2023 | 3.190 | 3.240 | 3.210 | 3.240 | 204,674 | -0.03(-0.92%) |
Sep 22, 2023 | 3.240 | 3.300 | 3.205 | 3.270 | 349,450 | +0.18(+5.83%) |
Sep 21, 2023 | 3.100 | 3.180 | 3.074 | 3.090 | 500,780 | -0.09(-2.83%) |
Sep 20, 2023 | 3.320 | 3.320 | 3.170 | 3.180 | 605,593 | -0.15(-4.50%) |
Sep 19, 2023 | 3.400 | 3.445 | 3.310 | 3.330 | 405,085 | -0.09(-2.63%) |
Sep 18, 2023 | 3.400 | 3.505 | 3.310 | 3.420 | 508,667 | -0.02(-0.58%) |
Sep 15, 2023 | 3.500 | 3.500 | 3.400 | 3.440 | 494,998 | -0.08(-2.27%) |
Sep 14, 2023 | 3.450 | 3.550 | 3.410 | 3.520 | 959,024 | +0.11(+3.23%) |
Sep 13, 2023 | 3.420 | 3.480 | 3.380 | 3.410 | 360,639 | -0.04(-1.16%) |
Sep 12, 2023 | 3.520 | 3.610 | 3.420 | 3.450 | 847,315 | -0.11(-3.09%) |
Sep 11, 2023 | 3.700 | 3.760 | 3.510 | 3.560 | 1,017,656 | -0.08(-2.20%) |
Sep 08, 2023 | 3.740 | 3.752 | 3.590 | 3.640 | 486,288 | -0.11(-2.93%) |
Sep 07, 2023 | 3.910 | 3.910 | 3.680 | 3.750 | 643,106 | -0.25(-6.25%) |
Sep 06, 2023 | 3.990 | 4.080 | 3.982 | 4.000 | 309,590 | -0.02(-0.50%) |
Sep 05, 2023 | 3.960 | 4.030 | 3.900 | 4.020 | 264,456 | -0.05(-1.23%) |
Sep 01, 2023 | 4.030 | 4.190 | 3.980 | 4.070 | 543,623 | +0.16(+4.09%) |
Aug 31, 2023 | 3.950 | 4.030 | 3.890 | 3.910 | 2,065,167 | -0.08(-2.01%) |
Aug 30, 2023 | 4.070 | 4.065 | 3.900 | 3.990 | 608,259 | -0.12(-2.92%) |
Aug 29, 2023 | 4.090 | 4.340 | 4.040 | 4.110 | 931,746 | -0.04(-0.96%) |
Aug 28, 2023 | 3.780 | 4.160 | 3.660 | 4.150 | 1,190,653 | +0.46(+12.47%) |
Aug 25, 2023 | 3.700 | 3.725 | 3.580 | 3.690 | 713,185 | -0.01(-0.27%) |
Aug 24, 2023 | 3.850 | 3.920 | 3.691 | 3.700 | 309,649 | -0.06(-1.60%) |
Aug 23, 2023 | 3.740 | 3.815 | 3.680 | 3.760 | 331,038 | +0.06(+1.62%) |
Aug 22, 2023 | 3.830 | 3.830 | 3.640 | 3.700 | 598,519 | -0.04(-1.07%) |
Aug 21, 2023 | 3.750 | 3.795 | 3.650 | 3.740 | 513,893 | -0.05(-1.32%) |
Aug 18, 2023 | 3.880 | 3.920 | 3.750 | 3.790 | 624,992 | -0.23(-5.72%) |
Aug 17, 2023 | 4.140 | 4.140 | 4.000 | 4.020 | 285,700 | -0.01(-0.25%) |
Aug 16, 2023 | 4.030 | 4.050 | 3.900 | 4.030 | 482,992 | -0.05(-1.23%) |
Aug 15, 2023 | 4.160 | 4.160 | 4.040 | 4.080 | 299,299 | -0.14(-3.32%) |
Aug 14, 2023 | 4.120 | 4.230 | 4.090 | 4.220 | 216,315 | -0.01(-0.24%) |
Aug 11, 2023 | 4.280 | 4.300 | 4.100 | 4.230 | 611,145 | -0.21(-4.73%) |
Aug 10, 2023 | 4.550 | 4.700 | 4.420 | 4.440 | 290,620 | +0.01(+0.23%) |
Aug 09, 2023 | 4.650 | 4.650 | 4.355 | 4.430 | 204,813 | -0.08(-1.77%) |
Aug 08, 2023 | 4.500 | 4.560 | 4.352 | 4.510 | 314,415 | -0.08(-1.74%) |
Aug 07, 2023 | 4.840 | 4.870 | 4.550 | 4.590 | 325,909 | -0.16(-3.37%) |
Aug 04, 2023 | 4.810 | 4.905 | 4.680 | 4.750 | 300,621 | -0.06(-1.25%) |
Aug 03, 2023 | 4.700 | 4.910 | 4.700 | 4.810 | 287,269 | +0.20(+4.34%) |
Aug 02, 2023 | 4.630 | 4.660 | 4.480 | 4.610 | 486,168 | -0.18(-3.76%) |